宁波海运 sh.600798
3.69
-1.07%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.70 | 3.70 | 3.50 | 3.53 | -5.36% | 1.30 | 3.00% |
| 2026-03-20 | 3.80 | 3.84 | 3.72 | 3.73 | -2.36% | 1.20 | 2.63% |
| 2026-03-19 | 3.88 | 3.90 | 3.81 | 3.82 | -2.55% | 1.11 | 2.39% |
| 2026-03-18 | 3.89 | 3.96 | 3.85 | 3.92 | +0.51% | 1.16 | 2.46% |
| 2026-03-17 | 3.94 | 3.98 | 3.90 | 3.90 | -1.76% | 1.54 | 3.25% |
| 2026-03-16 | 3.88 | 4.00 | 3.88 | 3.97 | +2.32% | 2.07 | 4.34% |
| 2026-03-13 | 3.91 | 3.97 | 3.87 | 3.88 | -1.27% | 1.68 | 3.55% |
| 2026-03-12 | 3.94 | 3.98 | 3.90 | 3.93 | -0.51% | 1.58 | 3.32% |
| 2026-03-11 | 3.98 | 4.00 | 3.89 | 3.95 | -0.75% | 2.07 | 4.37% |
| 2026-03-10 | 3.92 | 4.06 | 3.90 | 3.98 | +0.76% | 2.78 | 5.76% |
| 2026-03-09 | 4.20 | 4.25 | 3.94 | 3.95 | -2.47% | 3.81 | 7.80% |
| 2026-03-06 | 4.00 | 4.09 | 3.91 | 4.05 | -0.25% | 3.66 | 7.59% |
| 2026-03-05 | 4.10 | 4.23 | 4.01 | 4.06 | -4.25% | 4.72 | 9.54% |
| 2026-03-04 | 4.63 | 4.63 | 4.18 | 4.24 | -8.62% | 8.27 | 16.17% |
| 2026-03-03 | 4.35 | 4.64 | 4.30 | 4.64 | +9.95% | 6.75 | 12.40% |
| 2026-03-02 | 4.29 | 4.32 | 4.05 | 4.22 | +6.30% | 7.49 | 14.82% |
| 2026-02-27 | 3.91 | 3.99 | 3.91 | 3.97 | +0.76% | 1.16 | 2.45% |
| 2026-02-26 | 3.85 | 4.00 | 3.85 | 3.94 | +0.25% | 1.66 | 3.50% |
| 2026-02-25 | 3.89 | 4.05 | 3.85 | 3.93 | +1.29% | 2.85 | 5.95% |
| 2026-02-24 | 3.74 | 3.90 | 3.74 | 3.88 | +5.43% | 2.42 | 5.21% |